Dark

SOFI20280616C32
SOFI Jun 16 2028 32.00 Call (SOFI280616C00032000)
option OPRA

EOD

Jul 9, 2026

4.23+13.102%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	4.2100	4.2300	4.2100	4.2300	+13.102%	2	13,190	0.000%
2026-07-08	3.7500	3.9000	3.6700	3.7400	-6.500%	102	13,190	+13.102%
2026-07-07	4.1800	4.1800	4.0000	4.0000	-4.762%	454	13,281	+5.750%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-6.667%	2	13,733	+0.714%
2026-07-02	4.5000	4.5000	4.5000	4.5000	+3.211%	1	13,733	-6.000%
2026-07-01	4.4000	4.4000	4.3400	4.3600	+5.060%	104	13,733	-2.982%
2026-06-30	4.0900	4.1500	4.0900	4.1500	+0.728%	11	13,731	+1.928%
2026-06-29	4.0500	4.1200	4.0400	4.1200	+3.778%	310	13,741	+2.670%
2026-06-26	4.0000	4.0500	3.9500	3.9700	+4.474%	184	13,841	+6.549%
2026-06-25	3.8500	3.8700	3.8000	3.8000	-2.564%	486	13,841	+11.316%
2026-06-24	3.8100	4.2000	3.8100	3.9000	+5.405%	41	13,412	+8.462%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-2.116%	2	13,413	+14.324%
2026-06-22	4.0600	4.0600	3.7800	3.7800	-8.029%	7	13,413	+11.905%
2026-06-18	3.9300	4.1100	3.9300	4.1100	-5.734%	24	13,392	+2.920%
2026-06-17	4.1200	4.4900	4.1200	4.3600	+3.810%	234	13,392	-2.982%
2026-06-16	3.9200	4.2000	3.7500	4.2000	+11.111%	277	13,392	+0.714%
2026-06-15	3.8000	3.9200	3.7800	3.7800	+4.709%	42	13,134	+11.905%
2026-06-12	3.5700	3.6100	3.5700	3.6100	+1.404%	2	13,134	+17.175%
2026-06-11	3.2900	3.5600	3.2900	3.5600	+11.250%	36	13,134	+18.820%
2026-06-10	3.4000	3.5900	3.2000	3.2000	-3.323%	20	13,153	+32.188%
2026-06-09	3.6000	3.8000	3.3100	3.3100	-11.497%	23	13,170	+27.795%
2026-06-08	3.5700	3.7400	3.5700	3.7400	+8.406%	171	13,163	+13.102%
2026-06-05	3.5500	3.6000	3.3200	3.4500	-9.686%	28	13,283	+22.609%
2026-06-04	3.8000	3.9000	3.8000	3.8200	+4.945%	15	13,294	+10.733%
2026-06-03	3.6500	3.9000	3.6400	3.6400	-12.710%	16	13,286	+16.209%
2026-06-02	4.4000	4.4000	4.1700	4.1700	-8.352%	93	13,286	+1.439%
2026-06-01	4.3500	4.6000	4.1900	4.5500	+7.059%	66	13,204	-7.033%
2026-05-29	4.4000	4.4900	4.1700	4.2500	+15.176%	202	13,212	-0.471%
2026-05-28	3.4500	3.6900	3.3900	3.6900	+6.957%	10	13,141	+14.634%
2026-05-27	3.4000	3.5000	3.3100	3.4500	+7.477%	343	13,146	+22.609%
2026-05-26	3.3500	3.3500	3.2000	3.2100	+11.073%	26	12,923	+31.776%
2026-05-22	2.9300	3.0200	2.8900	2.8900	-3.987%	107	12,920	+46.367%
2026-05-21	3.0500	3.0500	2.9700	3.0100	-2.903%	4	12,821	+40.532%
2026-05-20	3.0500	3.1000	2.9500	3.1000	+9.541%	53	12,821	+36.452%
2026-05-19	2.9700	3.0500	2.8300	2.8300	-5.667%	19	12,775	+49.470%
2026-05-18	3.0000	3.3000	3.0000	3.0000	-0.662%	18	12,775	+41.000%
2026-05-15	3.0000	3.0500	2.9800	3.0200	-4.127%	43	12,775	+40.066%
2026-05-14	2.9000	3.1500	2.8500	3.1500	+8.621%	309	12,786	+34.286%
2026-05-13	3.1000	3.1000	2.8900	2.9000	-5.844%	49	12,781	+45.862%
2026-05-12	3.1500	3.1500	3.0000	3.0800	-3.750%	125	12,781	+37.338%
2026-05-11	3.0300	3.2000	2.9900	3.2000	+9.215%	129	12,781	+32.188%
2026-05-08	2.9800	2.9800	2.8600	2.9300	-1.678%	107	12,749	+44.369%
2026-05-07	3.1600	3.1700	2.8900	2.9800	-5.397%	155	12,679	+41.946%
2026-05-06	3.2400	3.2400	3.0500	3.1500	+0.639%	33	12,793	+34.286%
2026-05-05	3.1300	3.1500	3.1300	3.1300	-2.188%	13	12,797	+35.144%
2026-05-04	3.2500	3.4500	3.1900	3.2000	-4.192%	33	12,796	+32.188%
2026-05-01	3.1600	3.5500	3.1600	3.3400	+4.375%	4	12,801	+26.647%
2026-04-30	3.1500	3.2700	3.1000	3.2000	+4.918%	87	12,801	+32.188%
2026-04-29	3.3500	3.4700	3.0500	3.0500	-28.571%	69	12,795	+38.689%
2026-04-28	4.1800	4.3600	4.1800	4.2700	-1.839%	62	12,821	-0.937%
2026-04-27	4.3500	4.3500	4.3500	4.3500	+4.067%	1	12,818	-2.759%
2026-04-24	4.1500	4.1800	4.1500	4.1800	+0.966%	8	12,817	+1.196%
2026-04-23	4.3600	4.3600	4.0000	4.1400	-7.383%	18	12,809	+2.174%
2026-04-22	4.6300	4.6300	4.4200	4.4700	-1.758%	52	12,807	-5.369%
2026-04-21	4.7000	4.8000	4.5000	4.5500	-3.191%	21	12,806	-7.033%
2026-04-20	4.6500	4.7000	4.5000	4.7000	0.000%	549	12,806	-10.000%
2026-04-17	4.9000	4.9300	4.7000	4.7000	+3.297%	24	12,312	-10.000%
2026-04-16	4.6500	4.8000	4.4200	4.5500	+11.794%	10	12,299	-7.033%
2026-04-15	4.0300	4.1500	4.0200	4.0700	+6.266%	1,016	12,303	+3.931%
2026-04-14	3.9500	3.9500	3.8300	3.8300	+9.429%	219	11,297	+10.444%
2026-04-13	3.1000	3.5000	3.1000	3.5000	+11.821%	54	11,114	+20.857%
2026-04-10	3.3000	3.3000	3.1100	3.1300	-0.635%	47	11,164	+35.144%
2026-04-09	3.1500	3.2600	3.0500	3.1500	-4.255%	115	11,157	+34.286%
2026-04-08	4.0500	4.0500	3.2500	3.2900	+1.231%	579	11,111	+28.571%
2026-04-07	3.3000	3.3000	3.2500	3.2500	0.000%	2,043	10,601	+30.154%
2026-04-06	3.2500	3.2500	3.2500	3.2500	+4.839%	3	8,650	+30.154%
2026-04-02	2.9200	3.1000	2.8400	3.1000	+1.639%	26	8,631	+36.452%
2026-04-01	3.3000	3.3000	3.0200	3.0500	-4.688%	30	8,631	+38.689%
2026-03-31	3.0500	3.2500	3.0500	3.2000	+7.744%	32	8,605	+32.188%
2026-03-30	3.2500	3.2500	2.9100	2.9700	-2.941%	14	8,603	+42.424%
2026-03-27	3.2500	3.2500	3.0600	3.0600	-7.273%	40	8,600	+38.235%
2026-03-26	3.5000	3.5000	3.2200	3.3000	-6.250%	59	8,614	+28.182%
2026-03-25	3.7200	3.8000	3.5000	3.5200	-4.607%	38	8,570	+20.170%
2026-03-24	3.6800	3.8000	3.5800	3.6900	-4.897%	27	8,541	+14.634%
2026-03-23	3.8000	3.9300	3.8000	3.8800	+0.779%	16	8,557	+9.021%
2026-03-20	3.7300	3.9400	3.7300	3.8500	-0.517%	35	8,555	+9.870%
2026-03-19	3.8500	3.9000	3.7300	3.8700	-3.250%	44	8,554	+9.302%
2026-03-18	4.0000	4.2500	4.0000	4.0000	-0.990%	92	8,532	+5.750%
2026-03-17	4.2700	4.3000	3.7300	4.0400	-2.415%	259	8,512	+4.703%
2026-03-16	4.1000	4.6000	4.1000	4.1400	-1.429%	32	8,548	+2.174%
2026-03-13	4.3500	4.3500	4.2000	4.2000	-0.709%	13	8,518	+0.714%
2026-03-12	4.4000	4.5500	4.2300	4.2300	-7.033%	31	8,511	0.000%
2026-03-11	4.5500	4.6000	4.3500	4.5500	+0.442%	1,547	8,492	-7.033%
2026-03-10	4.9800	4.9800	4.5300	4.5300	-3.617%	9	7,020	-6.623%
2026-03-09	4.5000	4.7000	4.5000	4.7000	-6.000%	3	7,013	-10.000%
2026-03-06	4.8000	5.0000	4.8000	5.0000	+2.041%	3	7,021	-15.400%
2026-03-05	5.2000	5.2000	4.8700	4.9000	+1.031%	54	7,021	-13.673%
2026-03-04	4.9500	4.9500	4.8500	4.8500	+2.321%	7	7,027	-12.784%
2026-03-03	4.6900	4.8500	4.5000	4.7400	+3.043%	40	7,027	-10.759%
2026-03-02	4.3100	4.6000	4.3100	4.6000	+5.991%	44	7,000	-8.043%
2026-02-27	4.5500	4.5500	4.2000	4.3400	-11.429%	74	6,993	-2.535%
2026-02-26	5.0000	5.0000	4.9000	4.9000	-5.588%	18	7,008	-13.673%
2026-02-25	5.1900	5.1900	5.1900	5.1900	+9.263%	1	7,000	-18.497%
2026-02-24	4.4700	4.8500	4.4700	4.7500	+6.027%	23	7,000	-10.947%
2026-02-23	4.7500	4.7500	4.2000	4.4800	-6.861%	347	7,009	-5.580%
2026-02-20	4.7000	4.8700	4.6000	4.8100	+0.208%	569	7,131	-12.058%
2026-02-19	5.0400	5.0400	4.8000	4.8000	-5.882%	74	7,084	-11.875%
2026-02-18	5.1500	5.2000	5.0800	5.1000	+0.990%	14	7,144	-17.059%
2026-02-17	5.0400	5.0500	5.0400	5.0500	-2.885%	3	7,141	-16.238%
2026-02-13	5.1000	5.3000	5.1000	5.2000	+9.474%	16	7,149	-18.654%
2026-02-12	5.5000	5.5500	4.7500	4.7500	-14.414%	310	7,149	-10.947%
2026-02-11	5.4900	5.6000	5.4900	5.5500	-6.723%	174	7,046	-23.784%
2026-02-10	6.0700	6.2700	5.9500	5.9500	-0.833%	10	7,008	-28.908%
2026-02-09	5.9000	6.1500	5.9000	6.0000	+4.712%	15	7,003	-29.500%
2026-02-06	5.5000	5.8400	5.5000	5.7300	+14.600%	112	7,004	-26.178%
2026-02-05	5.2200	5.4800	4.8700	5.0000	-12.281%	222	7,010	-15.400%
2026-02-04	6.1500	6.1500	5.4000	5.7000	-7.317%	179	7,137	-25.789%
2026-02-03	7.0000	7.1000	5.8200	6.1500	-2.381%	187	7,030	-31.220%
2026-02-02	6.4000	7.0000	6.3000	6.3000	-3.226%	124	7,107	-32.857%
2026-01-30	8.0000	8.1700	6.5100	6.5100	-16.538%	276	7,073	-35.023%
2026-01-29	8.0000	8.0000	7.7300	7.8000	-2.622%	131	7,054	-45.769%
2026-01-28	8.4000	8.4500	8.0000	8.0100	-5.765%	52	7,098	-47.191%
2026-01-27	8.6000	8.7500	8.1000	8.5000	-2.523%	54	7,072	-50.235%
2026-01-26	8.7700	9.0000	8.6600	8.7200	-1.134%	23	7,091	-51.491%
2026-01-23	8.8000	8.9500	8.6100	8.8200	-1.121%	13	7,092	-52.041%
2026-01-22	9.0700	9.0700	8.9200	8.9200	-0.335%	3	7,088	-52.578%
2026-01-21	8.6000	8.9500	8.3500	8.9500	+3.468%	63	7,087	-52.737%
2026-01-20	8.8500	9.1500	8.6500	8.6500	-5.464%	131	7,140	-51.098%
2026-01-16	9.4000	9.4000	9.1500	9.1500	-2.660%	62	7,186	-53.770%
2026-01-15	9.7000	9.8500	9.4000	9.4000	-0.529%	31	7,186	-55.000%
2026-01-14	9.6000	9.6000	9.0500	9.4500	-2.577%	133	7,204	-55.238%
2026-01-13	9.4000	9.7000	9.2600	9.7000	+2.537%	3	7,241	-56.392%
2026-01-12	9.5000	10.0500	9.2500	9.4600	-4.637%	189	7,240	-55.285%
2026-01-09	10.4000	10.5000	9.9200	9.9200	-1.195%	15	7,283	-57.359%
2026-01-08	9.5800	10.0400	9.5500	10.0400	+4.041%	13	7,291	-57.869%
2026-01-07	9.4000	9.8200	9.4000	9.6500	-1.531%	10	7,283	-56.166%
2026-01-06	10.8000	10.8000	9.2000	9.8000	-11.312%	174	7,281	-56.837%
2026-01-05	10.4500	11.3500	10.4500	11.0500	+13.918%	39	7,348	-61.719%
2026-01-02	9.1500	9.7000	8.9000	9.7000	+6.011%	34	7,348	-56.392%
2025-12-31	9.7000	9.7000	9.0100	9.1500	-4.687%	673	6,748	-53.770%
2025-12-30	9.6600	9.7500	9.6000	9.6000	0.000%	80	6,748	-55.938%
2025-12-29	9.8800	9.9500	9.6000	9.6000	-5.512%	157	6,747	-55.938%
2025-12-26	9.9000	10.1600	9.9000	10.1600	+0.099%	64	6,879	-58.366%
2025-12-24	9.9000	10.1500	9.9000	10.1500	+2.010%	2	6,828	-58.325%
2025-12-23	10.0000	10.0000	9.9500	9.9500	-1.970%	4	6,828	-57.487%
2025-12-22	10.0700	10.2500	10.0700	10.1500	0.000%	20	6,827	-58.325%
2025-12-19	9.9500	10.1500	9.9500	10.1500	+5.181%	9	6,828	-58.325%
2025-12-18	9.7000	9.9500	9.4000	9.6500	+7.222%	124	6,828	-56.166%
2025-12-17	9.7500	9.7500	9.0000	9.0000	-10.000%	57	6,727	-53.000%
2025-12-16	9.9500	10.0000	9.6500	10.0000	+6.383%	74	6,782	-57.700%
2025-12-15	10.2500	10.2500	9.4000	9.4000	-10.476%	28	6,743	-55.000%
2025-12-12	10.2000	10.7800	10.2000	10.5000	-0.474%	34	6,743	-59.714%
2025-12-11	10.4500	10.6000	10.4200	10.5500	-0.939%	19	6,736	-59.905%
2025-12-10	10.3500	10.9000	10.3500	10.6500	+2.404%	25	6,735	-60.282%
2025-12-09	10.9000	10.9000	10.3000	10.4000	-7.143%	284	6,731	-59.327%
2025-12-08	11.4200	11.4200	10.7500	11.2000	-0.885%	43	6,957	-62.232%
2025-12-05	11.0500	11.6500	11.0500	11.3000	-9.383%	72	6,955	-62.566%
2025-12-04	11.4000	12.6000	11.4000	12.4700	+0.161%	27	6,986	-66.079%
2025-12-03	12.1000	12.6000	12.1000	12.4500	-2.353%	63	6,972	-66.024%
2025-12-02	12.2500	13.0400	12.2500	12.7500	+2.410%	177	6,996	-66.824%
2025-12-01	12.4500	12.6000	12.2100	12.4500	-0.638%	120	7,143	-66.024%
2025-11-28	11.9500	12.5800	11.9500	12.5300	+4.854%	42	7,042	-66.241%
2025-11-26	12.1500	12.3000	11.7500	11.9500	+3.017%	58	7,038	-64.603%
2025-11-25	10.9500	11.9100	10.9500	11.6000	+3.111%	14	7,038	-63.534%
2025-11-24	10.5000	11.2500	10.0000	11.2500	+14.446%	107	7,035	-62.400%
2025-11-21	9.8000	9.8300	9.0000	9.8300	+0.306%	85	7,030	-56.968%
2025-11-20	11.8500	11.8500	9.8000	9.8000	-4.390%	185	6,965	-56.837%
2025-11-19	10.9000	10.9000	10.2500	10.2500	-4.651%	25	6,999	-58.732%
2025-11-18	10.9000	11.1500	10.5000	10.7500	-4.867%	102	7,007	-60.651%
2025-11-17	11.5500	11.7500	11.0000	11.3000	-6.612%	110	6,980	-62.566%
2025-11-14	10.7500	12.3500	10.7500	12.1000	+1.086%	116	6,998	-65.041%
2025-11-13	14.8000	14.8000	11.8000	11.9700	-17.448%	188	6,894	-64.662%
2025-11-12	14.1000	14.5300	13.5500	14.5000	+8.209%	56	6,872	-70.828%
2025-11-11	13.4500	14.0000	13.1000	13.4000	+1.132%	17	6,868	-68.433%
2025-11-10	12.6500	13.7000	12.4300	13.2500	+18.304%	244	6,868	-68.075%
2025-11-07	10.2000	11.2000	9.9000	11.2000	+1.818%	119	6,911	-62.232%
2025-11-06	12.6500	12.6500	11.0000	11.0000	-8.333%	128	6,913	-61.545%
2025-11-05	12.6800	12.8900	12.0000	12.0000	-4.762%	196	6,825	-64.750%
2025-11-04	12.4700	13.0000	12.4700	12.6000	-4.545%	8	6,759	-66.429%
2025-11-03	12.8000	13.4000	12.5000	13.2000	+5.600%	93	6,741	-67.955%
2025-10-31	12.1300	12.5000	11.7100	12.5000	+2.459%	41	6,741	-66.160%
2025-10-30	12.8800	13.4000	12.2000	12.2000	-10.623%	20	6,723	-65.328%
2025-10-29	13.8000	14.0000	13.0000	13.6500	+1.111%	105	6,719	-69.011%
2025-10-28	13.2000	13.8800	11.7000	13.5000	+6.299%	173	6,669	-68.667%
2025-10-27	12.2300	12.9000	12.1900	12.7000	+4.098%	219	6,471	-66.693%
2025-10-24	11.7000	12.7000	11.7000	12.2000	+4.721%	79	6,471	-65.328%
2025-10-23	11.3000	11.7500	11.2000	11.6500	+13.548%	21	6,423	-63.691%
2025-10-22	11.0100	11.0100	10.2600	10.2600	-12.308%	515	6,421	-58.772%
2025-10-21	11.4000	11.7000	11.4000	11.7000	+0.862%	115	6,891	-63.846%
2025-10-20	10.9900	11.6000	10.9700	11.6000	+12.403%	800	6,956	-63.534%
2025-10-17	10.2800	10.5000	10.2800	10.3200	+0.683%	8	6,176	-59.012%
2025-10-16	11.2000	11.2100	10.2500	10.2500	-10.870%	36	6,168	-58.732%
2025-10-15	11.9000	11.9000	11.3500	11.5000	+3.047%	6,172	6,168	-63.217%
2025-10-14	9.7500	11.1600	9.7500	11.1600	+4.789%	3	24	-62.097%
2025-10-13	10.5000	10.6500	10.5000	10.6500	0.000%	21	21	-60.282%

.dark-mode .MKGk4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MKGk4D{ color: #333333; background-color: white; border: 2px solid #333333; }SOFI20280616C32SOFI Jun 16 2028 32.00 Call (SOFI280616C00032000)option OPRA

SOFI20280616C32
SOFI Jun 16 2028 32.00 Call (SOFI280616C00032000)
option OPRA